Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.45 | 14.47 | 14.23 | 14.25 | 8,304,612 | -0.28(-1.93%) |
Jul 28, 2011 | 14.55 | 14.68 | 14.51 | 14.53 | 6,803,717 | -0.09(-0.63%) |
Jul 27, 2011 | 14.50 | 14.66 | 14.49 | 14.63 | 10,813,393 | +0.07(+0.46%) |
Jul 26, 2011 | 14.54 | 14.58 | 14.47 | 14.56 | 8,647,157 | +0.06(+0.39%) |
Jul 25, 2011 | 14.32 | 14.55 | 14.29 | 14.50 | 8,327,219 | +0.19(+1.36%) |
Jul 22, 2011 | 14.32 | 14.36 | 14.26 | 14.31 | 5,343,060 | -0.01(-0.07%) |
Jul 21, 2011 | 14.20 | 14.39 | 14.18 | 14.32 | 6,640,349 | +0.18(+1.30%) |
Jul 20, 2011 | 14.08 | 14.21 | 14.03 | 14.14 | 6,001,875 | +0.05(+0.36%) |
Jul 19, 2011 | 14.09 | 14.13 | 13.96 | 14.08 | 7,576,151 | +0.02(+0.11%) |
Jul 18, 2011 | 14.18 | 14.18 | 14.02 | 14.07 | 4,580,560 | -0.12(-0.86%) |
Jul 15, 2011 | 14.16 | 14.21 | 14.08 | 14.19 | 7,309,793 | +0.05(+0.36%) |
Jul 14, 2011 | 14.24 | 14.30 | 14.13 | 14.14 | 7,359,602 | -0.10(-0.68%) |
Jul 13, 2011 | 14.30 | 14.36 | 14.19 | 14.24 | 5,624,821 | -0.05(-0.32%) |
Jul 12, 2011 | 14.19 | 14.32 | 14.17 | 14.28 | 7,627,379 | +0.09(+0.65%) |
Jul 11, 2011 | 14.19 | 14.22 | 14.13 | 14.19 | 5,794,708 | -0.12(-0.86%) |
Jul 08, 2011 | 14.28 | 14.33 | 14.20 | 14.31 | 5,278,609 | -0.04(-0.25%) |
Jul 07, 2011 | 14.40 | 14.40 | 14.25 | 14.35 | 6,862,244 | +0.07(+0.50%) |
Jul 06, 2011 | 14.25 | 14.40 | 14.20 | 14.28 | 7,533,663 | +0.04(+0.25%) |
Jul 05, 2011 | 14.29 | 14.29 | 14.19 | 14.24 | 6,970,872 | -0.07(-0.50%) |
Jul 01, 2011 | 14.28 | 14.32 | 14.18 | 14.31 | 8,977,596 | +0.10(+0.68%) |
Jun 30, 2011 | 14.27 | 14.28 | 14.18 | 14.22 | 6,498,062 | -0.03(-0.18%) |
Jun 29, 2011 | 14.17 | 14.30 | 14.11 | 14.24 | 9,726,716 | +0.10(+0.72%) |
Jun 28, 2011 | 14.01 | 14.19 | 13.93 | 14.14 | 8,399,581 | +0.18(+1.32%) |
Jun 27, 2011 | 13.87 | 13.98 | 13.78 | 13.96 | 10,735,606 | +0.12(+0.89%) |
Jun 24, 2011 | 13.86 | 14.02 | 13.81 | 13.83 | 9,444,414 | -0.01(-0.04%) |
Jun 23, 2011 | 13.80 | 13.92 | 13.75 | 13.84 | 11,384,770 | -0.04(-0.29%) |
Jun 22, 2011 | 13.98 | 14.01 | 13.88 | 13.88 | 7,536,844 | -0.14(-1.02%) |
Jun 21, 2011 | 13.96 | 14.17 | 13.96 | 14.02 | 7,722,598 | +0.12(+0.88%) |
Jun 20, 2011 | 13.90 | 13.92 | 13.87 | 13.90 | 19,504,422 | +0.07(+0.48%) |
Jun 17, 2011 | 13.96 | 14.01 | 13.82 | 13.83 | 15,536,266 | -0.06(-0.44%) |
Jun 16, 2011 | 13.80 | 13.92 | 13.76 | 13.90 | 7,152,055 | +0.13(+0.93%) |
Jun 15, 2011 | 13.84 | 13.98 | 13.71 | 13.77 | 8,254,655 | -0.15(-1.10%) |
Jun 14, 2011 | 13.95 | 13.98 | 13.82 | 13.92 | 7,578,854 | +0.06(+0.44%) |
Jun 13, 2011 | 13.84 | 13.91 | 13.78 | 13.86 | 5,655,999 | +0.09(+0.67%) |
Jun 10, 2011 | 13.84 | 13.89 | 13.77 | 13.77 | 8,661,994 | -0.09(-0.63%) |
Jun 09, 2011 | 13.91 | 13.94 | 13.78 | 13.85 | 15,741,154 | +0.00(+0.00%) |
Jun 08, 2011 | 14.01 | 14.05 | 13.85 | 13.85 | 11,283,023 | -0.08(-0.59%) |
Jun 07, 2011 | 13.91 | 14.12 | 13.90 | 13.94 | 11,904,127 | +0.04(+0.29%) |
Jun 06, 2011 | 13.98 | 14.01 | 13.87 | 13.90 | 8,740,299 | -0.11(-0.79%) |
Jun 03, 2011 | 13.95 | 14.08 | 13.87 | 14.01 | 9,329,743 | -0.02(-0.14%) |
May 24, 2011 | 14.20 | 14.20 | 14.02 | 14.03 | 11,973,613 | -0.12(-0.86%) |
May 23, 2011 | 14.17 | 14.23 | 14.12 | 14.15 | 6,804,155 | -0.12(-0.81%) |
May 20, 2011 | 14.21 | 14.31 | 14.13 | 14.26 | 8,033,419 | +0.05(+0.32%) |
May 19, 2011 | 14.20 | 14.26 | 14.15 | 14.22 | 6,185,615 | +0.02(+0.14%) |
May 18, 2011 | 14.19 | 14.23 | 14.07 | 14.20 | 8,223,949 | -0.02(-0.14%) |
May 17, 2011 | 13.99 | 14.23 | 13.92 | 14.22 | 13,013,999 | +0.22(+1.59%) |
May 16, 2011 | 14.08 | 14.14 | 13.96 | 14.00 | 8,668,689 | -0.09(-0.64%) |
May 13, 2011 | 14.15 | 14.17 | 13.98 | 14.09 | 11,171,871 | -0.05(-0.36%) |
May 12, 2011 | 14.02 | 14.15 | 13.99 | 14.14 | 7,204,080 | +0.12(+0.86%) |
May 11, 2011 | 14.01 | 14.09 | 13.89 | 14.02 | 9,712,550 | +0.01(+0.07%) |
May 10, 2011 | 13.84 | 14.09 | 13.81 | 14.01 | 15,538,051 | +0.21(+1.50%) |
May 09, 2011 | 13.89 | 13.92 | 13.72 | 13.80 | 11,980,878 | -0.09(-0.62%) |
May 06, 2011 | 14.02 | 14.10 | 13.83 | 13.89 | 9,639,306 | +0.07(+0.51%) |
May 05, 2011 | 13.87 | 13.92 | 13.64 | 13.81 | 12,323,552 | -0.09(-0.62%) |
May 04, 2011 | 13.88 | 13.93 | 13.78 | 13.90 | 24,600,962 | +0.05(+0.36%) |
May 03, 2011 | 13.89 | 14.04 | 13.76 | 13.85 | 16,588,508 | -0.01(-0.04%) |